Air Products and Chemicals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	372.60	372.60	372.60	372.60	61.550	540
2026-05-04	376.96	376.96	376.96	376.96	62.271	0
2026-04-30	376.96	376.96	376.96	376.96	62.271	0
2026-04-29	376.96	376.96	376.96	376.96	62.271	0
2026-04-28	376.96	376.96	376.96	376.96	62.271	540
2026-04-27	377.72	377.72	377.72	377.72	62.396	540
2026-04-24	376.58	376.58	376.58	376.58	62.208	240
2026-04-23	368.52	368.52	368.52	368.52	60.876	0
2026-04-22	368.52	368.52	368.52	368.52	60.876	0
2026-04-20	368.52	368.52	368.52	368.52	60.876	0
2026-04-17	368.52	368.52	368.52	368.52	60.876	0
2026-04-16	368.52	368.52	368.52	368.52	60.876	0
2026-04-15	369.26	369.26	368.52	368.52	60.876	1,800
2026-04-14	370.74	370.74	370.74	370.74	61.243	0
2026-04-13	370.74	370.74	370.74	370.74	61.243	6
2026-04-10	374.30	374.30	374.30	374.30	61.831	6
2026-04-09	362.90	362.90	362.90	362.90	59.948	0
2026-04-08	362.90	362.90	362.90	362.90	59.948	6
2026-04-07	380.99	380.99	376.20	376.20	62.145	654
2026-04-06	380.99	380.99	380.99	380.99	62.936	0
2026-04-02	380.99	380.99	380.99	380.99	62.936	0
2026-04-01	380.99	380.99	380.99	380.99	62.936	0
2026-03-31	380.99	380.99	380.99	380.99	62.936	0
2026-03-30	380.99	380.99	380.99	380.99	62.680	0
2026-03-27	383.70	383.70	380.99	380.99	62.680	618
2026-03-26	377.35	377.35	377.35	377.35	62.081	0
2026-03-25	377.35	377.35	377.35	377.35	62.081	0
2026-03-24	377.35	377.35	377.35	377.35	62.081	24
2026-03-23	372.78	372.78	372.78	372.78	61.329	0
2026-03-20	372.78	372.78	372.78	372.78	61.329	0
2026-03-19	372.78	372.78	372.78	372.78	61.329	0
2026-03-18	372.78	372.78	372.78	372.78	61.329	0
2026-03-17	372.78	372.78	372.78	372.78	61.329	300
2026-03-16	378.10	378.10	378.10	378.10	62.205	1,200
2026-03-13	386.84	386.84	386.84	386.84	63.642	1,200
2026-03-12	368.00	368.00	368.00	368.00	60.543	6
2026-03-11	357.12	357.12	306.10	306.10	50.359	606
2026-03-10	358.60	358.60	358.60	358.60	58.996	0
2026-03-09	358.60	358.60	358.60	358.60	58.996	0
2026-03-06	369.00	369.00	358.20	358.60	58.996	30
2026-03-05	364.60	364.60	364.60	364.60	59.984	6
2026-03-04	354.90	354.90	354.90	354.90	58.388	0
2026-03-03	354.90	354.90	354.90	354.90	58.388	0
2026-03-02	354.90	354.90	354.90	354.90	58.388	600
2026-02-27	354.42	354.60	353.52	353.52	58.161	2,400
2026-02-26	362.99	362.99	362.99	362.99	59.719	0
2026-02-25	362.99	362.99	362.99	362.99	59.719	0
2026-02-24	362.99	362.99	362.99	362.99	59.719	0
2026-02-23	362.99	362.99	362.99	362.99	59.719	0
2026-02-20	362.99	362.99	362.99	362.99	59.719	600
2026-02-19	381.11	381.11	381.11	381.11	62.700	0
2026-02-18	381.11	381.11	381.11	381.11	62.700	0
2026-02-13	381.11	381.11	381.11	381.11	62.700	0
2026-02-12	381.11	381.11	381.11	381.11	62.700	0
2026-02-11	381.11	381.11	381.11	381.11	62.700	0
2026-02-10	381.11	381.11	381.11	381.11	62.700	600
2026-02-09	366.30	372.14	366.30	372.14	61.224	906
2026-02-06	366.48	366.48	366.48	366.48	60.293	0
2026-02-05	366.48	366.48	366.48	366.48	60.293	0
2026-02-04	366.48	366.48	366.48	366.48	60.293	6

← NewerPage 3 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2673 USD
2026-06-30	1.6243 USD
2026-03-31	1.5512 USD
2025-12-30	1.6294 USD
2025-09-30	1.6564 USD
2025-06-30	1.6930 USD
2025-03-31	1.7622 USD
2024-12-30	1.7898 USD
2024-09-30	1.7875 USD
2024-06-28	1.6996 USD
2024-03-28	1.5905 USD
2023-12-28	1.5226 USD
2023-09-29	1.4908 USD
2023-06-30	2.1721 USD
2023-03-31	2.1875 USD
2023-01-02	2.0858 USD
2022-09-30	2.1545 USD
2022-06-30	2.0743 USD
2022-03-31	2.0810 USD
2021-12-30	1.9453 USD
2021-09-30	2.0606 USD
2021-06-30	1.9579 USD
2021-03-31	1.9649 USD
2020-12-30	1.8160 USD
2020-09-30	1.7691 USD
2020-06-30	1.8065 USD
2020-03-31	1.4074 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.